Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.88 | 25.87 | 24.81 | 24.98 | 215,192 | +0.24(+0.97%) |
Sep 29, 2020 | 24.84 | 25.04 | 24.25 | 24.74 | 196,445 | -0.22(-0.88%) |
Sep 28, 2020 | 24.21 | 25.25 | 24.21 | 24.96 | 212,304 | +1.09(+4.57%) |
Sep 25, 2020 | 22.75 | 23.99 | 22.68 | 23.87 | 234,000 | +1.09(+4.78%) |
Sep 24, 2020 | 22.83 | 23.44 | 22.49 | 22.78 | 234,161 | -0.08(-0.35%) |
Sep 23, 2020 | 23.59 | 24.44 | 22.75 | 22.86 | 214,764 | -0.71(-3.01%) |
Sep 22, 2020 | 23.61 | 24.14 | 23.32 | 23.57 | 145,042 | +0.23(+0.99%) |
Sep 21, 2020 | 24.16 | 24.28 | 23.13 | 23.34 | 202,807 | -1.53(-6.15%) |
Sep 18, 2020 | 25.19 | 26.01 | 24.63 | 24.87 | 393,000 | -0.23(-0.92%) |
Sep 17, 2020 | 25.11 | 26.06 | 24.82 | 25.10 | 258,722 | -0.05(-0.20%) |
Sep 16, 2020 | 25.16 | 25.90 | 24.98 | 25.15 | 274,979 | +0.07(+0.28%) |
Sep 15, 2020 | 25.00 | 26.25 | 24.80 | 25.08 | 262,832 | +0.61(+2.49%) |
Sep 14, 2020 | 23.60 | 24.75 | 23.26 | 24.47 | 202,315 | +0.87(+3.69%) |
Sep 11, 2020 | 23.49 | 23.66 | 22.83 | 23.60 | 169,400 | +0.44(+1.90%) |
Sep 10, 2020 | 23.27 | 23.59 | 22.78 | 23.16 | 179,759 | +0.18(+0.78%) |
Sep 09, 2020 | 23.26 | 23.40 | 22.40 | 22.98 | 162,228 | -0.20(-0.86%) |
Sep 08, 2020 | 22.12 | 23.50 | 21.93 | 23.18 | 227,908 | +0.51(+2.25%) |
Sep 04, 2020 | 21.34 | 22.75 | 20.72 | 22.67 | 326,200 | +1.77(+8.47%) |
Sep 03, 2020 | 20.83 | 21.15 | 20.61 | 20.90 | 150,239 | +0.01(+0.05%) |
Sep 02, 2020 | 20.19 | 21.03 | 19.80 | 20.89 | 197,787 | +0.66(+3.26%) |
Sep 01, 2020 | 19.18 | 20.39 | 18.96 | 20.23 | 171,677 | +0.90(+4.66%) |
Aug 31, 2020 | 18.97 | 19.50 | 18.50 | 19.33 | 135,691 | +0.36(+1.90%) |
Aug 28, 2020 | 18.75 | 19.05 | 18.45 | 18.97 | 75,300 | +0.35(+1.88%) |
Aug 27, 2020 | 18.74 | 19.17 | 18.48 | 18.62 | 154,152 | -0.06(-0.32%) |
Aug 26, 2020 | 18.85 | 19.02 | 18.50 | 18.68 | 117,183 | -0.12(-0.66%) |
Aug 25, 2020 | 19.85 | 19.89 | 18.77 | 18.80 | 152,421 | -1.12(-5.60%) |
Aug 24, 2020 | 18.58 | 20.00 | 18.42 | 19.92 | 211,918 | +1.43(+7.73%) |
Aug 21, 2020 | 19.02 | 19.47 | 18.40 | 18.49 | 243,700 | -0.65(-3.40%) |
Aug 20, 2020 | 19.97 | 20.43 | 18.89 | 19.14 | 403,459 | +0.74(+4.02%) |
Aug 19, 2020 | 19.25 | 19.50 | 17.90 | 18.40 | 372,090 | -0.72(-3.77%) |
Aug 18, 2020 | 20.06 | 20.06 | 19.00 | 19.12 | 166,796 | -0.94(-4.69%) |
Aug 17, 2020 | 19.89 | 20.41 | 19.30 | 20.06 | 212,488 | +0.17(+0.85%) |
Aug 14, 2020 | 19.46 | 19.99 | 19.10 | 19.89 | 125,300 | +0.43(+2.21%) |
Aug 13, 2020 | 19.31 | 19.52 | 19.19 | 19.46 | 79,340 | +0.00(+0.00%) |
Aug 12, 2020 | 19.48 | 19.55 | 19.07 | 19.46 | 78,163 | +0.28(+1.46%) |
Aug 11, 2020 | 19.27 | 19.75 | 19.00 | 19.18 | 138,115 | +0.24(+1.27%) |
Aug 10, 2020 | 19.12 | 19.50 | 18.72 | 18.94 | 177,298 | -0.13(-0.68%) |
Aug 07, 2020 | 18.02 | 19.19 | 17.92 | 19.07 | 201,300 | +0.96(+5.30%) |
Aug 06, 2020 | 18.49 | 18.50 | 17.88 | 18.11 | 76,180 | +0.00(+0.00%) |
Aug 05, 2020 | 17.59 | 18.38 | 17.50 | 18.11 | 106,264 | +0.76(+4.38%) |
Aug 04, 2020 | 16.81 | 17.50 | 16.72 | 17.35 | 150,702 | +0.55(+3.27%) |
Aug 03, 2020 | 17.25 | 17.36 | 16.75 | 16.80 | 123,995 | -0.42(-2.44%) |
Jul 31, 2020 | 17.25 | 17.42 | 16.92 | 17.22 | 103,400 | -0.17(-0.98%) |
Jul 30, 2020 | 17.06 | 17.89 | 16.65 | 17.39 | 131,901 | +0.08(+0.46%) |
Jul 29, 2020 | 17.51 | 17.76 | 16.97 | 17.31 | 215,648 | -0.02(-0.12%) |
Jul 28, 2020 | 17.15 | 17.98 | 16.89 | 17.33 | 178,780 | +0.12(+0.70%) |
Jul 27, 2020 | 17.35 | 17.38 | 16.60 | 17.21 | 171,679 | -0.20(-1.12%) |
Jul 24, 2020 | 17.85 | 17.98 | 17.20 | 17.41 | 130,400 | -0.52(-2.87%) |
Jul 23, 2020 | 17.91 | 18.07 | 17.43 | 17.92 | 215,090 | +0.01(+0.06%) |
Jul 22, 2020 | 16.70 | 18.00 | 16.70 | 17.91 | 284,644 | +1.05(+6.23%) |
Jul 21, 2020 | 16.46 | 17.15 | 16.46 | 16.86 | 200,307 | +0.66(+4.07%) |
Jul 20, 2020 | 16.74 | 16.74 | 15.57 | 16.20 | 199,477 | -0.71(-4.20%) |
Jul 17, 2020 | 17.26 | 17.50 | 16.62 | 16.91 | 170,500 | -0.34(-1.97%) |
Jul 16, 2020 | 16.87 | 17.38 | 16.75 | 17.25 | 187,905 | +0.17(+1.00%) |
Jul 15, 2020 | 16.40 | 17.39 | 16.06 | 17.08 | 244,247 | +1.19(+7.49%) |
Jul 14, 2020 | 16.14 | 16.52 | 15.65 | 15.89 | 339,524 | -0.35(-2.16%) |
Jul 13, 2020 | 17.62 | 17.62 | 16.09 | 16.24 | 252,150 | -1.14(-6.56%) |
Jul 10, 2020 | 17.50 | 17.77 | 17.05 | 17.38 | 157,900 | -0.09(-0.52%) |
Jul 09, 2020 | 17.76 | 17.93 | 17.22 | 17.47 | 153,267 | -0.41(-2.29%) |
Jul 08, 2020 | 18.37 | 18.76 | 17.55 | 17.88 | 202,273 | -0.56(-3.04%) |
Jul 07, 2020 | 18.15 | 18.93 | 18.15 | 18.44 | 230,328 | -0.52(-2.74%) |
Jul 06, 2020 | 20.07 | 20.08 | 18.62 | 18.96 | 469,915 | -0.88(-4.44%) |
Jul 02, 2020 | 21.30 | 21.45 | 19.66 | 19.84 | 282,100 | -0.91(-4.39%) |